Lien Hwa Industrial Corp (1229)

1229
🏛️ Taiwan →
48.45
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 47.90 48.45 47.75 48.45 1.5M
2025-10-02 48.35 48.35 47.85 48.05 0.9M
2025-10-01 48.55 48.70 48.05 48.15 1.0M
2025-09-30 48.75 48.80 48.30 48.70 0.7M
2025-09-26 48.85 48.85 48.00 48.20 1.1M
2025-09-25 48.70 49.25 48.45 48.80 0.9M
2025-09-24 48.90 48.95 48.40 48.60 0.9M
2025-09-23 49.60 49.60 48.15 48.60 1.9M
2025-09-22 49.50 50.00 49.30 49.40 2.0M
2025-09-19 49.35 49.35 48.80 49.00 1.5M
2025-09-18 48.00 49.00 47.95 48.75 1.9M
2025-09-17 47.75 48.00 47.60 47.60 1.0M
2025-09-16 48.05 48.15 47.70 47.80 1.2M
2025-09-15 48.05 48.35 47.90 48.05 0.8M
2025-09-12 48.55 48.60 48.00 48.05 0.9M
2025-09-11 49.05 49.10 47.85 48.05 2.2M
2025-09-10 49.15 49.25 48.80 49.05 0.9M
2025-09-09 49.30 49.40 49.00 49.25 0.9M
2025-09-08 48.45 49.30 48.35 49.15 1.3M
2025-09-05 48.40 48.55 48.10 48.55 0.6M
2025-09-04 48.00 48.40 48.00 48.35 0.8M
2025-09-03 47.90 48.15 47.50 48.00 0.7M
2025-09-02 48.25 48.60 47.65 47.90 1.4M
2025-09-01 49.50 49.50 48.25 48.25 2.1M
2025-08-29 50.40 50.40 49.30 49.60 1.7M
2025-08-28 48.85 50.20 48.60 49.75 2.6M
2025-08-27 49.20 49.45 48.40 48.85 1.7M
2025-08-26 48.55 49.50 48.45 49.20 2.4M
2025-08-25 48.15 48.90 48.10 48.55 1.7M
2025-08-22 47.75 48.00 47.55 47.80 1.0M
2025-08-21 46.85 48.00 46.70 47.75 1.4M
2025-08-20 47.70 47.70 46.50 46.85 1.9M
2025-08-19 47.50 47.95 47.30 47.60 1.6M
2025-08-18 46.85 48.20 46.85 47.50 2.5M
2025-08-15 46.35 46.70 46.00 46.70 1.5M
2025-08-14 45.55 46.45 45.55 46.15 1.4M
2025-08-13 45.10 45.30 44.90 45.20 1.1M
2025-08-12 45.30 45.50 44.70 44.90 1.6M
2025-08-11 46.00 46.00 45.20 45.25 1.9M
2025-08-08 46.20 46.40 45.60 45.95 1.0M
2025-08-07 46.50 46.70 46.00 46.05 0.9M
2025-08-06 46.00 46.65 45.80 46.50 1.3M
2025-08-05 45.40 46.25 45.20 46.15 1.4M
2025-08-04 44.90 45.75 44.30 45.30 1.8M
2025-08-01 44.75 45.95 44.50 45.25 1.9M
2025-07-31 46.05 46.40 45.40 45.40 1.7M
2025-07-30 44.45 46.15 44.45 46.15 1.8M
2025-07-29 44.50 44.90 44.30 44.30 1.2M
2025-07-28 44.60 44.80 44.25 44.45 1.2M
2025-07-25 44.60 44.90 44.35 44.60 1.8M
2025-07-24 45.30 45.35 44.50 44.80 2.9M
2025-07-23 45.71 46.57 45.67 46.29 4.2M
2025-07-22 46.38 46.38 45.57 45.67 3.3M
2025-07-21 46.19 46.52 45.91 46.19 2.1M
2025-07-18 46.43 47.00 46.19 46.19 2.4M
2025-07-17 45.76 46.38 45.67 46.10 1.4M
2025-07-16 47.85 48.15 47.65 48.05 1.3M
2025-07-15 47.60 48.25 47.20 48.00 1.8M
2025-07-14 47.80 48.55 47.50 47.75 2.8M
2025-07-11 46.90 48.00 46.50 47.80 3.5M
2025-07-10 45.30 46.50 45.30 46.35 1.6M
2025-07-09 45.25 45.55 45.00 45.45 1.0M
2025-07-08 45.75 45.95 45.20 45.20 1.7M
2025-07-07 44.25 46.00 44.25 45.80 2.8M
2025-07-04 44.45 44.85 44.10 44.10 1.5M
2025-07-03 43.85 44.75 43.85 44.30 1.5M
2025-07-02 43.90 44.10 43.55 43.80 0.7M
2025-07-01 43.10 44.20 43.10 43.75 1.2M
2025-06-30 43.45 43.60 43.00 43.00 1.0M
2025-06-27 43.15 43.70 43.05 43.55 1.1M
2025-06-26 42.35 43.50 42.35 43.10 1.3M
2025-06-25 43.00 43.10 42.60 42.60 1.3M
2025-06-24 42.55 43.20 42.55 42.65 1.4M
2025-06-23 43.20 43.20 42.20 42.35 2.1M
2025-06-20 44.10 44.15 43.35 43.35 10.2M
2025-06-19 44.40 44.40 43.95 44.10 1.3M
2025-06-18 44.50 44.90 44.05 44.55 1.1M
2025-06-17 44.50 44.60 44.15 44.35 0.9M
2025-06-16 44.45 44.50 44.00 44.40 1.1M
2025-06-13 44.65 44.70 44.45 44.45 1.6M
2025-06-12 45.50 45.50 44.75 45.00 1.0M
2025-06-11 45.50 45.65 45.00 45.20 1.2M
2025-06-10 45.85 46.05 45.10 45.55 1.0M
2025-06-09 45.85 45.85 45.15 45.50 0.8M
2025-06-06 46.10 46.35 45.35 45.85 0.8M
2025-06-05 46.40 46.40 45.40 46.10 1.2M
2025-06-04 44.90 47.20 44.40 47.20 2.1M
2025-06-03 44.85 44.85 44.00 44.80 1.1M
2025-06-02 45.10 45.10 44.00 44.50 1.1M
2025-05-29 45.15 45.25 44.60 45.25 1.3M
2025-05-28 45.35 45.55 44.75 44.95 1.4M
2025-05-27 45.95 45.95 45.00 45.00 1.5M
2025-05-26 45.65 46.10 45.60 46.00 1.1M
2025-05-23 45.50 45.80 45.50 45.60 0.7M
2025-05-22 46.25 46.25 45.60 45.95 1.1M
2025-05-21 46.35 46.70 46.25 46.25 0.8M
2025-05-20 46.55 46.55 46.00 46.35 0.8M
2025-05-19 47.00 47.00 46.00 46.30 0.9M
2025-05-16 46.80 47.25 46.80 46.85 1.1M
2025-05-15 46.90 47.20 46.65 46.75 1.3M
2025-05-14 46.00 46.80 46.00 46.70 1.4M
2025-05-13 46.10 46.30 45.75 45.90 1.1M
2025-05-12 46.35 46.55 45.85 45.90 1.0M
2025-05-09 45.80 45.90 45.20 45.90 1.1M
2025-05-08 46.10 46.40 45.75 45.90 0.7M
2025-05-07 46.45 46.45 45.85 46.00 0.9M
2025-05-06 46.75 46.85 46.20 46.30 1.6M
2025-05-05 45.35 47.40 45.35 46.05 4.8M
2025-05-02 43.90 44.85 43.85 44.50 1.7M
2025-04-30 43.70 44.10 43.20 43.70 1.6M
2025-04-29 43.40 43.85 43.40 43.80 1.0M
2025-04-28 43.85 43.90 43.35 43.45 1.4M
2025-04-25 44.10 44.40 43.95 44.00 0.4M
2025-04-24 44.55 44.55 43.85 43.85 0.5M
2025-04-23 43.70 44.30 43.70 44.10 0.6M
2025-04-22 43.60 43.95 43.05 43.30 1.0M
2025-04-21 45.20 45.25 44.10 44.15 1.0M
2025-04-18 45.50 45.50 45.05 45.20 0.5M
2025-04-17 45.10 45.10 44.60 45.10 0.6M
2025-04-16 45.30 45.45 45.00 45.20 1.3M
2025-04-15 45.45 45.90 45.10 45.80 1.0M
2025-04-14 45.60 46.15 45.20 45.55 1.8M
2025-04-11 43.25 45.15 43.10 45.05 2.1M
2025-04-10 45.80 45.80 45.25 45.80 2.1M
2025-04-09 44.65 45.50 41.35 41.65 4.9M
2025-04-08 41.00 44.90 41.00 44.80 6.0M
2025-04-07 45.40 45.40 45.40 45.40 1.2M
2025-04-02 50.40 50.50 49.85 50.40 0.7M
2025-04-01 48.90 50.60 48.85 50.60 1.4M
2025-03-31 49.05 49.45 48.75 48.75 3.4M
2025-03-28 51.00 51.00 50.00 50.10 1.5M
2025-03-27 51.30 51.30 50.70 51.20 0.5M
2025-03-26 51.30 51.80 51.10 51.30 0.7M
2025-03-25 51.60 51.70 51.30 51.30 0.6M
2025-03-24 51.30 51.50 50.90 51.40 0.7M
2025-03-21 51.70 51.70 51.10 51.10 1.2M
2025-03-20 51.70 52.00 51.40 51.80 1.0M
2025-03-19 51.80 52.10 51.50 51.60 1.0M
2025-03-18 51.40 52.00 51.30 51.80 1.1M
2025-03-17 51.30 51.60 51.00 51.20 1.2M
2025-03-14 51.10 51.80 51.00 51.30 1.1M
2025-03-13 51.20 51.70 51.00 51.00 1.1M
2025-03-12 51.00 51.50 50.60 51.20 1.0M
2025-03-11 50.90 51.40 50.10 51.00 1.4M
2025-03-10 50.80 51.50 50.80 51.30 1.2M
2025-03-07 51.10 51.20 50.80 50.80 1.0M
2025-03-06 51.40 51.50 50.80 51.00 0.8M
2025-03-05 51.30 51.80 51.10 51.30 0.8M
2025-03-04 50.90 51.70 50.40 51.70 0.9M
2025-03-03 52.00 52.00 51.10 51.50 1.3M
2025-02-27 52.50 52.80 52.00 52.00 1.7M
2025-02-26 53.10 53.30 52.90 52.90 0.7M
2025-02-25 52.70 53.50 52.60 53.30 0.8M
2025-02-24 53.10 53.20 52.80 53.20 0.6M
2025-02-21 52.90 53.10 52.70 53.10 0.9M
2025-02-20 52.70 53.00 52.10 53.00 0.8M
2025-02-19 52.90 53.20 52.30 52.50 1.2M
2025-02-18 52.80 52.90 52.40 52.70 0.8M
2025-02-17 53.00 53.00 52.40 52.80 1.4M
2025-02-14 51.80 53.00 51.50 52.90 1.6M
2025-02-13 50.50 51.80 50.50 51.80 1.4M
2025-02-12 50.70 51.00 50.10 50.20 1.0M
2025-02-11 50.90 51.30 50.50 50.60 1.0M
2025-02-10 50.70 51.20 50.40 50.80 1.1M
2025-02-07 51.60 51.60 50.70 50.90 1.1M
2025-02-06 51.80 51.90 51.10 51.50 1.1M
2025-02-05 52.00 52.30 51.00 51.50 2.3M
2025-02-04 51.20 52.10 50.80 52.00 2.5M
2025-02-03 49.60 51.30 49.40 51.10 2.8M
2025-01-22 49.30 49.85 49.15 49.60 1.6M
2025-01-21 48.85 49.70 48.45 49.30 1.8M
2025-01-20 47.35 48.90 46.80 48.85 2.2M
2025-01-17 46.70 47.40 46.15 47.30 2.7M
2025-01-16 47.60 47.65 46.70 46.75 3.3M
2025-01-15 47.05 47.80 46.70 47.05 2.8M
2025-01-14 47.20 48.05 47.15 47.20 2.4M
2025-01-13 48.60 48.60 47.20 47.80 3.3M
2025-01-10 49.75 49.75 48.25 49.05 3.8M
2025-01-09 50.50 50.90 49.70 49.95 2.2M
2025-01-08 50.70 50.70 50.30 50.50 1.2M
2025-01-07 51.60 51.70 50.70 50.70 1.4M
2025-01-06 51.50 51.80 51.10 51.20 1.0M
2025-01-03 51.50 51.90 51.20 51.50 1.0M
2025-01-02 50.60 50.90 50.40 50.90 1.0M